日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

野村不動産ホールディングス(3231)の株価時系列情報

野村不動産ホールディングス(3231)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,272 2,282 2,253 2,255 627,100
2015/12/29 2,200 2,253 2,181 2,242 673,700
2015/12/28 2,180 2,214 2,172 2,210 856,200
2015/12/25 2,204 2,225 2,186 2,192 471,400
2015/12/24 2,251 2,270 2,190 2,209 1,633,400
2015/12/22 2,281 2,296 2,259 2,265 1,324,900
2015/12/21 2,306 2,311 2,261 2,305 764,800
2015/12/18 2,361 2,414 2,319 2,326 1,349,400
2015/12/17 2,305 2,373 2,305 2,361 1,211,900
2015/12/16 2,288 2,354 2,268 2,283 1,554,100
2015/12/15 2,311 2,334 2,286 2,292 821,400
2015/12/14 2,317 2,339 2,300 2,326 829,800
2015/12/11 2,342 2,382 2,341 2,362 566,300
2015/12/10 2,387 2,413 2,367 2,369 811,800
2015/12/09 2,367 2,399 2,346 2,391 925,100
2015/12/08 2,425 2,448 2,390 2,396 799,700
2015/12/07 2,414 2,459 2,386 2,414 1,073,700
2015/12/04 2,464 2,464 2,405 2,412 1,247,400
2015/12/03 2,484 2,506 2,470 2,501 717,800
2015/12/02 2,483 2,536 2,467 2,480 945,000
2015/12/01 2,414 2,467 2,411 2,467 703,100
2015/11/30 2,450 2,456 2,404 2,411 752,100
2015/11/27 2,460 2,465 2,438 2,449 284,200
2015/11/26 2,465 2,490 2,452 2,464 499,000
2015/11/25 2,500 2,506 2,447 2,455 541,900
2015/11/24 2,481 2,514 2,466 2,509 673,800
2015/11/20 2,459 2,469 2,422 2,468 808,700
2015/11/19 2,544 2,544 2,463 2,476 717,600
2015/11/18 2,505 2,568 2,461 2,503 1,323,900
2015/11/17 2,488 2,517 2,461 2,500 786,900
2015/11/16 2,414 2,486 2,414 2,459 439,600
2015/11/13 2,446 2,484 2,433 2,471 488,300
2015/11/12 2,499 2,529 2,466 2,475 624,700
2015/11/11 2,377 2,529 2,375 2,492 1,461,700
2015/11/10 2,400 2,401 2,366 2,389 878,000
2015/11/09 2,468 2,494 2,421 2,426 1,248,800
2015/11/06 2,447 2,466 2,424 2,446 1,312,500
2015/11/05 2,358 2,439 2,334 2,426 2,251,400
2015/11/04 2,480 2,481 2,346 2,361 3,553,700
2015/11/02 2,565 2,584 2,527 2,557 1,230,500
2015/10/30 2,450 2,600 2,437 2,599 2,766,400
2015/10/29 2,400 2,411 2,340 2,368 1,657,800
2015/10/28 2,386 2,417 2,371 2,402 821,300
2015/10/27 2,384 2,423 2,351 2,377 788,600
2015/10/26 2,428 2,429 2,380 2,397 539,800
2015/10/23 2,359 2,448 2,330 2,398 1,646,600
2015/10/22 2,288 2,306 2,246 2,280 1,236,800
2015/10/21 2,308 2,336 2,278 2,317 1,132,500
2015/10/20 2,444 2,450 2,281 2,299 1,754,100
2015/10/19 2,472 2,472 2,402 2,440 942,000
2015/10/16 2,446 2,515 2,441 2,478 906,500
2015/10/15 2,355 2,433 2,353 2,414 712,100
2015/10/14 2,387 2,391 2,323 2,343 877,600
2015/10/13 2,410 2,452 2,405 2,413 824,000
2015/10/09 2,425 2,445 2,366 2,413 1,223,800
2015/10/08 2,456 2,470 2,404 2,422 948,000
2015/10/07 2,435 2,459 2,391 2,439 681,400
2015/10/06 2,500 2,517 2,455 2,461 616,600
2015/10/05 2,457 2,463 2,385 2,440 707,100
2015/10/02 2,434 2,456 2,393 2,422 842,300
2015/10/01 2,429 2,497 2,406 2,458 1,082,100
2015/09/30 2,374 2,430 2,345 2,396 1,181,700
2015/09/29 2,420 2,420 2,346 2,370 971,300
2015/09/28 2,408 2,468 2,391 2,461 1,074,800
2015/09/25 2,288 2,435 2,274 2,423 1,387,200
2015/09/24 2,251 2,312 2,241 2,286 1,071,100
2015/09/18 2,261 2,321 2,240 2,297 1,671,400
2015/09/17 2,229 2,244 2,196 2,238 572,400
2015/09/16 2,251 2,279 2,204 2,209 523,600
2015/09/15 2,259 2,270 2,208 2,223 788,000
2015/09/14 2,270 2,280 2,236 2,245 685,800
2015/09/11 2,220 2,286 2,206 2,270 733,400
2015/09/10 2,228 2,238 2,193 2,231 654,000
2015/09/09 2,193 2,275 2,152 2,273 1,389,300
2015/09/08 2,108 2,132 2,078 2,093 965,300
2015/09/07 2,053 2,109 2,035 2,098 1,052,100
2015/09/04 2,147 2,147 2,066 2,078 833,400
2015/09/03 2,141 2,190 2,115 2,126 928,200
2015/09/02 2,140 2,178 2,103 2,106 1,103,300
2015/09/01 2,270 2,284 2,184 2,184 722,200
2015/08/31 2,259 2,284 2,245 2,278 767,200
2015/08/28 2,303 2,327 2,264 2,278 1,008,300
2015/08/27 2,283 2,327 2,247 2,256 1,163,500
2015/08/26 2,210 2,261 2,181 2,233 1,090,500
2015/08/25 2,178 2,345 2,176 2,222 1,354,800
2015/08/24 2,370 2,408 2,268 2,278 1,470,400
2015/08/21 2,502 2,526 2,459 2,469 982,700
2015/08/20 2,570 2,610 2,562 2,565 898,300
2015/08/19 2,611 2,643 2,573 2,575 667,800
2015/08/18 2,595 2,638 2,589 2,623 831,300
2015/08/17 2,578 2,579 2,543 2,553 727,500
2015/08/14 2,534 2,594 2,513 2,569 999,000
2015/08/13 2,558 2,575 2,527 2,544 1,500,900
2015/08/12 2,447 2,583 2,446 2,550 2,515,100
2015/08/11 2,372 2,450 2,356 2,448 1,827,400
2015/08/10 2,364 2,372 2,326 2,365 1,352,900
2015/08/07 2,324 2,349 2,284 2,346 1,491,400
2015/08/06 2,446 2,476 2,347 2,356 1,941,900
2015/08/05 2,455 2,490 2,408 2,445 1,326,500
2015/08/04 2,500 2,524 2,468 2,497 844,900
2015/08/03 2,494 2,509 2,441 2,498 1,309,400
2015/07/31 2,490 2,511 2,441 2,474 1,834,200
2015/07/30 2,558 2,594 2,553 2,590 598,400
2015/07/29 2,553 2,557 2,511 2,555 833,800
2015/07/28 2,530 2,560 2,500 2,545 681,000
2015/07/27 2,510 2,558 2,480 2,550 561,500
2015/07/24 2,521 2,577 2,492 2,524 1,140,000
2015/07/23 2,535 2,553 2,508 2,520 656,400
2015/07/22 2,600 2,601 2,525 2,534 977,900
2015/07/21 2,637 2,650 2,608 2,622 561,700
2015/07/17 2,600 2,640 2,593 2,615 635,300
2015/07/16 2,607 2,607 2,550 2,590 765,800
2015/07/15 2,626 2,663 2,561 2,598 994,500
2015/07/14 2,652 2,660 2,628 2,634 490,600
2015/07/13 2,559 2,613 2,548 2,600 425,500
2015/07/10 2,551 2,587 2,523 2,531 870,700
2015/07/09 2,480 2,525 2,438 2,524 869,200
2015/07/08 2,608 2,636 2,542 2,553 946,000
2015/07/07 2,603 2,645 2,603 2,617 878,700
2015/07/06 2,616 2,626 2,572 2,603 745,600
2015/07/03 2,657 2,674 2,633 2,666 644,300
2015/07/02 2,631 2,689 2,627 2,659 893,300
2015/07/01 2,570 2,613 2,558 2,604 469,900
2015/06/30 2,573 2,586 2,544 2,570 793,400
2015/06/29 2,543 2,597 2,540 2,576 579,400
2015/06/26 2,626 2,640 2,597 2,639 465,500
2015/06/25 2,635 2,666 2,623 2,635 574,400
2015/06/24 2,696 2,700 2,648 2,651 829,200
2015/06/23 2,664 2,699 2,645 2,691 638,400
2015/06/22 2,625 2,648 2,616 2,642 401,600
2015/06/19 2,625 2,634 2,596 2,618 685,200
2015/06/18 2,634 2,647 2,597 2,605 885,200
2015/06/17 2,661 2,661 2,601 2,617 707,700
2015/06/16 2,647 2,694 2,616 2,651 1,265,700
2015/06/15 2,595 2,642 2,588 2,631 961,500
2015/06/12 2,550 2,591 2,540 2,585 968,400
2015/06/11 2,541 2,565 2,521 2,536 1,061,500
2015/06/10 2,571 2,621 2,523 2,530 1,598,700
2015/06/09 2,592 2,608 2,558 2,558 689,400
2015/06/08 2,645 2,660 2,599 2,605 547,600
2015/06/05 2,627 2,639 2,597 2,630 746,700
2015/06/04 2,599 2,640 2,579 2,630 889,700
2015/06/03 2,604 2,609 2,559 2,581 966,900
2015/06/02 2,625 2,643 2,593 2,624 923,800
2015/06/01 2,550 2,625 2,550 2,611 1,887,900
2015/05/29 2,494 2,554 2,486 2,554 1,306,700
2015/05/28 2,519 2,539 2,491 2,516 828,100
2015/05/27 2,515 2,517 2,475 2,500 836,200
2015/05/26 2,541 2,557 2,518 2,542 1,030,000
2015/05/25 2,550 2,576 2,540 2,561 789,400
2015/05/22 2,523 2,542 2,505 2,539 878,500
2015/05/21 2,583 2,583 2,527 2,538 1,297,200
2015/05/20 2,520 2,589 2,476 2,567 1,372,600
2015/05/19 2,543 2,544 2,500 2,513 924,700
2015/05/18 2,479 2,516 2,475 2,515 658,500
2015/05/15 2,450 2,490 2,446 2,465 470,900
2015/05/14 2,478 2,492 2,436 2,445 551,000
2015/05/13 2,464 2,510 2,432 2,503 1,477,000
2015/05/12 2,461 2,485 2,453 2,482 1,188,200
2015/05/11 2,498 2,517 2,430 2,443 1,077,100
2015/05/08 2,426 2,485 2,419 2,476 666,300
2015/05/07 2,441 2,460 2,401 2,425 950,800
2015/05/01 2,442 2,494 2,424 2,448 1,303,700
2015/04/30 2,455 2,457 2,401 2,442 771,200
2015/04/28 2,454 2,479 2,442 2,454 723,900
2015/04/27 2,455 2,471 2,440 2,455 423,200
2015/04/24 2,451 2,504 2,447 2,450 855,200
2015/04/23 2,495 2,518 2,453 2,468 1,004,700
2015/04/22 2,406 2,464 2,392 2,464 1,372,000
2015/04/21 2,407 2,409 2,380 2,385 1,247,900
2015/04/20 2,417 2,440 2,376 2,395 2,291,900
2015/04/17 2,561 2,574 2,520 2,531 1,565,700
2015/04/16 2,644 2,685 2,494 2,571 3,315,900
2015/04/15 2,523 2,526 2,485 2,494 956,000
2015/04/14 2,475 2,532 2,455 2,527 1,133,900
2015/04/13 2,472 2,490 2,433 2,483 1,206,300
2015/04/10 2,477 2,477 2,418 2,457 1,029,900
2015/04/09 2,449 2,491 2,407 2,481 1,859,600
2015/04/08 2,375 2,443 2,365 2,426 1,769,400
2015/04/07 2,320 2,363 2,305 2,338 1,012,700
2015/04/06 2,301 2,320 2,277 2,316 678,800
2015/04/03 2,272 2,323 2,269 2,320 1,210,800
2015/04/02 2,215 2,266 2,210 2,262 1,337,500
2015/04/01 2,160 2,217 2,155 2,186 769,900
2015/03/31 2,226 2,239 2,166 2,166 1,133,200
2015/03/30 2,152 2,208 2,152 2,197 858,600
2015/03/27 2,185 2,197 2,164 2,187 886,600
2015/03/26 2,239 2,244 2,206 2,213 687,000
2015/03/25 2,220 2,246 2,220 2,236 1,079,100
2015/03/24 2,182 2,233 2,165 2,232 831,900
2015/03/23 2,210 2,227 2,186 2,192 786,400
2015/03/20 2,175 2,212 2,161 2,205 975,700
2015/03/19 2,134 2,192 2,133 2,178 1,257,900
2015/03/18 2,136 2,137 2,098 2,119 743,600
2015/03/17 2,154 2,158 2,116 2,128 726,600
2015/03/16 2,112 2,154 2,107 2,136 1,274,200
2015/03/13 2,034 2,120 2,034 2,102 1,438,600
2015/03/12 2,014 2,038 2,001 2,030 616,300
2015/03/11 2,001 2,020 1,995 2,007 769,500
2015/03/10 2,060 2,066 2,016 2,029 557,300
2015/03/09 2,063 2,066 2,027 2,049 601,100
2015/03/06 2,060 2,081 2,030 2,080 555,000
2015/03/05 2,057 2,067 2,012 2,047 757,000
2015/03/04 2,077 2,079 2,036 2,069 478,500
2015/03/03 2,094 2,098 2,061 2,078 673,700
2015/03/02 2,137 2,151 2,077 2,081 727,800
2015/02/27 2,132 2,148 2,100 2,112 712,100
2015/02/26 2,126 2,150 2,113 2,143 541,600
2015/02/25 2,151 2,164 2,121 2,134 625,400
2015/02/24 2,129 2,155 2,127 2,142 804,700
2015/02/23 2,102 2,141 2,082 2,102 642,200
2015/02/20 2,119 2,121 2,069 2,102 500,000
2015/02/19 2,080 2,108 2,074 2,097 984,700
2015/02/18 2,070 2,092 2,058 2,081 683,200
2015/02/17 2,060 2,071 2,043 2,055 327,500
2015/02/16 2,025 2,070 2,025 2,066 680,700
2015/02/13 1,982 2,019 1,965 2,017 887,700
2015/02/12 2,018 2,045 1,971 1,980 1,126,400
2015/02/10 1,997 1,999 1,967 1,998 624,600
2015/02/09 2,047 2,058 1,986 1,997 777,600
2015/02/06 1,995 2,029 1,983 2,018 978,000
2015/02/05 1,976 2,009 1,947 1,977 747,800
2015/02/04 1,938 1,994 1,937 1,980 707,100
2015/02/03 1,951 1,969 1,923 1,931 585,700
2015/02/02 1,975 1,990 1,911 1,940 840,900
2015/01/30 2,068 2,072 1,994 1,996 793,400
2015/01/29 2,047 2,054 2,010 2,019 818,500
2015/01/28 2,019 2,044 2,015 2,030 945,300
2015/01/27 2,030 2,042 1,999 2,015 785,100
2015/01/26 1,985 2,011 1,980 1,990 533,400
2015/01/23 2,030 2,042 2,016 2,024 791,300
2015/01/22 2,055 2,059 2,010 2,018 1,104,500
2015/01/21 2,135 2,135 2,053 2,061 1,400,500
2015/01/20 2,082 2,153 2,064 2,147 1,139,600
2015/01/19 2,122 2,122 2,058 2,082 756,000
2015/01/16 2,064 2,106 2,052 2,104 932,700
2015/01/15 2,112 2,123 2,088 2,107 982,900
2015/01/14 2,065 2,086 2,042 2,074 819,100
2015/01/13 2,027 2,078 1,980 2,070 1,274,900
2015/01/09 2,060 2,072 2,032 2,063 694,200
2015/01/08 2,091 2,109 2,045 2,049 769,600
2015/01/07 2,028 2,097 2,028 2,077 1,001,600
2015/01/06 2,038 2,048 2,015 2,019 743,000
2015/01/05 2,056 2,100 2,025 2,080 619,400

このページの先頭へ